Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astra Energy Inc (OP: ASRE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.2300 0.2400 0.2000 0.2295 195,027 +0.01(+4.32%)
Jul 28, 2023 0.2100 0.2200 0.1702 0.2200 200,013 +0.01(+4.76%)
Jul 27, 2023 0.1800 0.2196 0.1695 0.2100 425,479 +0.03(+17.32%)
Jul 26, 2023 0.1300 0.1800 0.1178 0.1790 325,980 +0.05(+37.69%)
Jul 25, 2023 0.1250 0.1300 0.1250 0.1300 56,150 +0.01(+4.00%)
Jul 24, 2023 0.1400 0.1400 0.1051 0.1250 27,050 -0.01(-3.85%)
Jul 21, 2023 0.1025 0.1367 0.0888 0.1300 64,659 +0.03(+26.83%)
Jul 20, 2023 0.1024 0.1025 0.0887 0.1025 67,100 +0.01(+5.89%)
Jul 19, 2023 0.1000 0.1000 0.0968 0.0968 5,800 -0.01(-11.11%)
Jul 18, 2023 0.1090 0.1090 0.1089 0.1089 7,500 -0.00(-0.09%)
Jul 17, 2023 0.1111 0.1247 0.1090 0.1090 39,800 -0.01(-6.84%)
Jul 14, 2023 0.1090 0.1300 0.1090 0.1170 63,240 +0.02(+15.73%)
Jul 13, 2023 0.1011 0.1011 0.1011 0.1011 10,000 -0.03(-21.57%)
Jul 12, 2023 0.1000 0.1298 0.0940 0.1289 42,708 +0.02(+20.02%)
Jul 11, 2023 0.1300 0.1400 0.0898 0.1074 204,625 -0.03(-23.29%)
Jul 10, 2023 0.1490 0.1490 0.1300 0.1400 27,700 -0.00(-3.45%)
Jul 07, 2023 0.1110 0.1490 0.1000 0.1450 648,659 +0.02(+18.85%)
Jul 06, 2023 0.1230 0.1490 0.1010 0.1220 257,850 -0.00(-2.40%)
Jul 05, 2023 0.1300 0.1490 0.0301 0.1250 105,125 -0.01(-3.85%)
Jul 03, 2023 0.1210 0.1400 0.1200 0.1300 40,600 -0.01(-9.22%)
Jun 30, 2023 0.1385 0.1490 0.1198 0.1432 91,634 +0.00(+2.29%)
Jun 29, 2023 0.1600 0.1700 0.1300 0.1400 83,610 -0.01(-6.73%)
Jun 28, 2023 0.1700 0.1700 0.1500 0.1501 66,255 -0.01(-6.36%)
Jun 27, 2023 0.1603 0.1900 0.1603 0.1603 62,200 +0.00(+0.00%)
Jun 26, 2023 0.1652 0.1900 0.1602 0.1603 13,503 -0.01(-5.71%)
Jun 23, 2023 0.1710 0.1800 0.1700 0.1700 38,600 -0.01(-5.56%)
Jun 22, 2023 0.2000 0.2000 0.1700 0.1800 88,802 +0.01(+5.88%)
Jun 21, 2023 0.1700 0.1751 0.1685 0.1700 30,500 -0.01(-6.59%)
Jun 20, 2023 0.1900 0.2200 0.1820 0.1820 48,702 -0.01(-4.21%)
Jun 16, 2023 0.2000 0.2000 0.1610 0.1900 44,300 +0.00(+0.00%)
Jun 15, 2023 0.1800 0.2000 0.1750 0.1900 18,625 +0.01(+5.56%)
Jun 14, 2023 0.1600 0.1800 0.1600 0.1800 25,695 +0.01(+5.88%)
Jun 13, 2023 0.1750 0.1800 0.1600 0.1700 38,900 -0.01(-5.56%)
Jun 12, 2023 0.1820 0.1950 0.1800 0.1800 24,010 -0.05(-20.00%)
Jun 09, 2023 0.2100 0.2250 0.1950 0.2250 10,820 +0.00(+0.00%)
Jun 08, 2023 0.2100 0.2250 0.2075 0.2250 35,474 +0.01(+4.65%)
Jun 07, 2023 0.2198 0.2198 0.1850 0.2150 76,346 +0.01(+2.38%)
Jun 06, 2023 0.1900 0.2200 0.1800 0.2100 81,727 +0.01(+7.69%)
Jun 05, 2023 0.2125 0.2200 0.1950 0.1950 33,765 -0.02(-11.36%)
Jun 02, 2023 0.1811 0.2400 0.1775 0.2200 186,781 +0.03(+15.79%)
Jun 01, 2023 0.1600 0.1900 0.1580 0.1900 136,985 +0.03(+18.75%)
May 31, 2023 0.1600 0.1600 0.1575 0.1600 10,500 -0.02(-11.11%)
May 30, 2023 0.1500 0.1800 0.1301 0.1800 141,553 +0.02(+16.13%)
May 26, 2023 0.1500 0.1550 0.1450 0.1550 10,000 -0.01(-3.13%)
May 25, 2023 0.1500 0.1700 0.1440 0.1600 85,000 +0.01(+6.67%)
May 24, 2023 0.1350 0.1600 0.1350 0.1500 23,817 +0.01(+3.45%)
May 23, 2023 0.1475 0.1600 0.1430 0.1450 22,500 -0.02(-9.38%)
May 19, 2023 0.1600 13 +0.00(+0.00%)
May 18, 2023 0.1538 0.1800 0.1538 0.1600 31,000 +0.01(+8.47%)
May 17, 2023 0.1600 0.1600 0.1475 0.1475 19,040 -0.02(-9.95%)
May 15, 2023 0.1638 0 +0.00(+2.37%)
May 12, 2023 0.1600 0.1600 0.1600 0.1600 1,000 -0.02(-11.11%)
May 11, 2023 0.1638 0.1800 0.1600 0.1800 36,588 +0.01(+5.88%)
May 10, 2023 0.1700 0.1700 0.1450 0.1700 38,462 +0.01(+8.77%)
May 09, 2023 0.1401 0.1600 0.1401 0.1563 3,975 -0.01(-8.06%)
May 08, 2023 0.1625 0.1700 0.1300 0.1700 17,500 +0.00(+1.49%)
May 05, 2023 0.1675 0.1750 0.1650 0.1675 23,815 -0.01(-5.63%)
May 04, 2023 0.1700 0.1795 0.1700 0.1775 5,300 -0.00(-1.39%)
May 03, 2023 0.1810 0.1810 0.1800 0.1800 24,003 -0.01(-2.96%)
May 02, 2023 0.1865 0.2000 0.1830 0.1855 55,033 -0.01(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.